티커911

테나리스 ADR 과거 주가

Tenaris S.A. American Depositary Shares · TS · NYSE

주요 사업 분야는 철강·철광석입니다.

시장 데이터를 불러오는 중

테나리스 ADR 과거 주가·일별 시세 (TS) · 티커911

전체 종목

테나리스 ADR 과거 주가

Tenaris S.A. American Depositary Shares · TS · NYSE

주요 사업 분야는 철강·철광석입니다.

일간2026.03.10

+0.52%

시가: ₩71,724
고가: ₩72,462
저가: ₩71,510
종가: ₩72,100
거래량: 244만

일간 종가

최근 1년

2025-08-282026-10-09

일간 가격

272개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩76,713	₩77,585	₩76,445	₩76,901	+0.24%	105.1만
2026.10.08	₩74,889	₩76,190	₩74,393	₩75,895	+1.34%	100.1만
2026.10.07	₩76,365	₩76,579	₩74,272	₩74,541	-2.39%	95.6만
2026.10.06	₩76,713	₩76,861	₩75,050	₩76,271	-0.58%	203.8만
2026.10.05	₩76,204	₩78,779	₩76,123	₩78,403	+2.89%	194.9만
2026.10.02	₩74,138	₩75,171	₩73,977	₩75,090	+1.28%	98.5만
2026.10.01	₩73,401	₩74,648	₩72,810	₩74,634	+1.68%	107.8만
2026.09.30	₩73,709	₩74,755	₩73,521	₩74,004	+0.40%	166.2만
2026.09.29	₩73,682	₩74,433	₩73,307	₩73,830	+0.20%	96.1만
2026.09.28	₩75,506	₩75,895	₩74,983	₩75,265	-0.32%	123.2만
2026.09.25	₩74,353	₩75,064	₩74,111	₩74,393	+0.05%	78.9만
2026.09.24	₩76,056	₩76,512	₩74,862	₩74,943	-1.46%	148.5만
2026.09.23	—	—	—	₩74,795	—	—
2026.09.22	₩73,857	₩75,479	₩73,454	₩75,359	+2.03%	33.6만
2026.09.21	₩75,855	₩75,855	₩74,567	₩75,064	-1.04%	101.6만
2026.09.18	₩75,238	₩75,493	₩74,487	₩75,439	+0.27%	152.3만
2026.09.17	₩75,868	₩76,472	₩75,426	₩75,801	-0.09%	77.3만
2026.09.16	—	—	—	₩75,506	—	—
2026.09.15	—	—	—	₩75,962	—	—
2026.09.14	—	—	—	₩73,950	—	—
2026.09.11	—	—	—	₩76,968	—	—
2026.08.27	₩72,743	₩73,253	₩71,805	₩72,837	+0.13%	118.6만
2026.08.26	₩72,703	₩73,025	₩72,059	₩72,234	-0.65%	104.1만
2026.08.25	₩71,697	₩73,494	₩71,697	₩73,226	+2.13%	110.6만
2026.08.24	₩71,080	₩71,858	₩70,182	₩71,644	+0.79%	171.1만
2026.08.21	₩70,812	₩71,469	₩69,833	₩70,624	-0.27%	86.8만
2026.08.20	₩71,000	₩72,636	₩70,490	₩70,651	-0.49%	276.4만
2026.08.19	₩71,979	₩72,100	₩70,772	₩71,201	-1.08%	213.6만
2026.08.18	₩71,818	₩71,818	₩70,879	₩71,013	-1.12%	153.8만
2026.08.17	₩72,113	₩72,207	₩71,228	₩71,671	-0.61%	138만
2026.08.14	₩70,504	₩72,261	₩70,383	₩71,858	+1.92%	178만
2026.08.13	₩70,772	₩71,188	₩70,168	₩70,571	-0.28%	137.2만
2026.08.12	₩71,469	₩72,046	₩71,080	₩71,282	-0.26%	148.6만
2026.08.11	₩72,180	₩72,475	₩71,188	₩71,671	-0.71%	269.8만
2026.08.10	₩71,469	₩72,904	₩71,416	₩72,770	+1.82%	224.6만
2026.08.07	₩72,113	₩72,180	₩70,919	₩71,134	-1.36%	148.1만
2026.08.06	₩74,299	₩74,728	₩70,557	₩71,617	-3.61%	469.4만
2026.08.05	₩78,282	₩78,416	₩76,432	₩76,512	-2.26%	91.2만
2026.08.04	₩76,673	₩78,215	₩76,230	₩77,732	+1.38%	95.4만
2026.08.03	₩75,587	₩76,713	₩74,997	₩76,646	+1.40%	129만
2026.07.31	₩76,579	₩77,062	₩75,828	₩76,888	+0.40%	116.9만
2026.07.30	₩75,318	₩76,096	₩74,701	₩76,083	+1.01%	98.5만
2026.07.29	₩76,365	₩76,432	₩74,809	₩74,862	-1.97%	93.1만
2026.07.28	₩75,131	₩75,466	₩74,004	₩74,621	-0.68%	95.4만
2026.07.27	₩76,807	₩77,183	₩75,520	₩75,654	-1.50%	97.6만
2026.07.24	₩77,518	₩78,805	₩77,169	₩77,344	-0.22%	145.7만
2026.07.23	₩78,644	₩78,940	₩76,847	₩76,928	-2.18%	117.5만
2026.07.22	₩77,625	₩78,752	₩77,625	₩78,202	+0.74%	73.1만
2026.07.21	₩75,748	₩76,418	₩74,085	₩76,418	+0.89%	103.3만
2026.07.20	₩76,244	₩76,874	₩75,211	₩75,225	-1.34%	83.8만
2026.07.17	₩75,225	₩76,713	₩74,688	₩76,660	+1.91%	81.2만
2026.07.16	₩75,721	₩75,949	₩74,567	₩74,755	-1.28%	95.7만
2026.07.15	₩76,472	₩76,713	₩75,171	₩76,338	-0.18%	108.2만
2026.07.14	₩75,882	₩76,230	₩74,916	₩75,520	-0.48%	80.4만
2026.07.13	₩74,836	₩75,399	₩74,634	₩74,903	+0.09%	106.2만
2026.07.10	₩74,219	₩74,715	₩73,937	₩74,527	+0.42%	93만
2026.07.09	₩73,441	₩73,736	₩72,945	₩73,655	+0.29%	94.8만
2026.07.08	₩72,945	₩74,004	₩72,596	₩73,937	+1.36%	144.9만
2026.07.07	₩71,979	₩72,931	₩71,671	₩72,569	+0.82%	129.6만
2026.07.06	₩72,422	₩72,945	₩72,046	₩72,153	-0.37%	100.1만
2026.07.02	₩73,240	₩73,548	₩71,751	₩72,596	-0.88%	123만
2026.07.01	₩73,132	₩73,736	₩72,207	₩72,676	-0.62%	92.4만
2026.06.30	₩75,426	₩75,654	₩73,749	₩74,420	-1.33%	100.4만
2026.06.29	₩75,640	₩76,163	₩75,050	₩75,077	-0.74%	101.9만
2026.06.26	₩76,365	₩76,566	₩74,701	₩75,144	-1.60%	106.4만
2026.06.25	₩75,841	₩76,955	₩75,439	₩76,928	+1.43%	86.5만
2026.06.24	₩75,734	₩76,150	₩75,184	₩75,801	+0.09%	118.7만
2026.06.23	₩77,062	₩77,934	₩76,794	₩77,826	+0.99%	99.7만
2026.06.22	₩76,981	₩78,121	₩76,686	₩77,987	+1.31%	92.8만
2026.06.18	₩77,531	₩77,813	₩75,815	₩76,740	-1.02%	191.5만
2026.06.17	₩81,675	₩81,944	₩79,047	₩79,275	-2.94%	135.5만
2026.06.16	₩82,198	₩82,373	₩80,576	₩80,723	-1.79%	127.7만
2026.06.15	₩83,338	₩83,553	₩82,614	₩82,681	-0.79%	91.4만
2026.06.12	₩82,185	₩84,787	₩82,118	₩84,385	+2.68%	130.6만
2026.06.11	₩84,425	₩84,572	₩83,084	₩83,124	-1.54%	137.6만
2026.06.10	₩82,561	₩83,110	₩82,252	₩82,440	-0.15%	119.5만
2026.06.09	₩84,197	₩84,224	₩81,126	₩82,225	-2.34%	131.9만
2026.06.08	₩83,674	₩84,693	₩83,660	₩84,237	+0.67%	68.5만
2026.06.05	₩85,980	₩85,994	₩82,185	₩82,400	-4.16%	128.8만
2026.06.04	₩84,706	₩85,887	₩84,572	₩85,726	+1.20%	107만
2026.06.03	₩85,618	₩86,638	₩85,162	₩85,860	+0.28%	141.7만
2026.06.02	₩84,666	₩86,141	₩84,545	₩85,632	+1.14%	114만
2026.06.01	₩82,976	₩84,317	₩82,534	₩83,982	+1.21%	143만
2026.05.29	₩81,877	₩82,614	₩81,434	₩81,716	-0.20%	157.3만
2026.05.28	₩81,957	₩82,118	₩80,388	₩80,455	-1.83%	155.4만
2026.05.27	₩80,951	₩81,836	₩79,717	₩81,380	+0.53%	252.6만
2026.05.26	₩83,821	₩84,975	₩83,593	₩84,076	+0.30%	133.7만
2026.05.22	₩82,507	₩82,963	₩81,957	₩82,628	+0.15%	138.1만
2026.05.21	₩82,789	₩83,419	₩81,903	₩82,842	+0.06%	194.3만
2026.05.20	₩82,507	₩83,003	₩81,286	₩81,394	-1.35%	172만
2026.05.19	₩81,488	₩82,145	₩80,482	₩81,595	+0.13%	366.3만
2026.05.18	₩82,654	₩84,170	₩82,252	₩83,258	+0.73%	192.9만
2026.05.15	₩83,687	₩83,929	₩82,319	₩82,842	-1.01%	139.2만
2026.05.14	₩85,659	₩85,712	₩84,143	₩84,264	-1.63%	76.9만
2026.05.13	₩84,841	₩85,820	₩84,720	₩85,297	+0.54%	137.5만
2026.05.12	₩83,312	₩84,036	₩82,789	₩83,821	+0.61%	181.1만
2026.05.11	₩81,434	₩83,030	₩81,340	₩82,976	+1.89%	162만
2026.05.08	₩79,771	₩81,018	₩79,449	₩80,214	+0.55%	274.2만
2026.05.07	₩79,275	₩79,905	₩77,437	₩79,074	-0.25%	463.6만
2026.05.06	₩83,526	₩84,317	₩82,936	₩83,727	+0.24%	262.5만
2026.05.05	₩84,116	₩85,632	₩84,076	₩85,136	+1.21%	158.7만
2026.05.04	₩84,666	₩84,841	₩83,526	₩83,553	-1.31%	162.4만
2026.05.01	₩85,377	₩86,276	₩84,934	₩85,431	+0.06%	86.5만
2026.04.30	₩85,028	₩86,048	₩84,827	₩85,699	+0.79%	116.9만
2026.04.29	₩85,176	₩85,511	₩84,532	₩85,216	+0.05%	99.7만
2026.04.28	₩84,800	₩85,176	₩84,210	₩84,693	-0.13%	148만
2026.04.27	₩85,203	₩85,699	₩84,331	₩84,733	-0.55%	102.9만
2026.04.24	₩84,170	₩85,001	₩83,687	₩84,881	+0.84%	142.5만
2026.04.23	₩83,486	₩84,331	₩83,446	₩83,996	+0.61%	165.6만
2026.04.22	₩83,285	₩83,835	₩82,641	₩83,365	+0.10%	170.9만
2026.04.21	₩80,696	₩81,716	₩80,643	₩81,474	+0.96%	195.6만
2026.04.20	₩78,805	₩80,321	₩78,564	₩79,986	+1.50%	171.4만
2026.04.17	₩76,391	₩78,604	₩75,949	₩78,604	+2.90%	269.5만
2026.04.16	₩77,920	₩79,074	₩77,424	₩78,859	+1.20%	254.9만
2026.04.15	₩78,819	₩79,235	₩77,518	₩77,639	-1.50%	203.7만
2026.04.14	₩80,603	₩80,844	₩78,738	₩79,020	-1.96%	204.8만
2026.04.13	₩80,187	₩81,327	₩79,959	₩80,938	+0.94%	340.9만
2026.04.10	₩79,261	₩80,428	₩79,181	₩80,321	+1.34%	153.3만
2026.04.09	₩79,919	₩80,804	₩79,127	₩79,382	-0.67%	276.7만
2026.04.08	₩76,780	₩78,886	₩76,606	₩78,644	+2.43%	318.6만
2026.04.07	₩78,484	₩78,993	₩78,175	₩78,779	+0.38%	213.7만
2026.04.06	₩77,276	₩78,604	₩77,035	₩78,497	+1.58%	82.3만
2026.04.02	₩78,430	₩78,819	₩77,518	₩77,934	-0.63%	228만
2026.04.01	₩78,054	₩78,457	₩77,196	₩77,679	-0.48%	198.2만
2026.03.31	₩78,698	₩79,637	₩77,639	₩78,028	-0.85%	247.9만
2026.03.30	₩78,993	₩79,074	₩76,432	₩76,713	-2.89%	141.6만
2026.03.27	₩77,974	₩79,154	₩77,491	₩78,175	+0.26%	243.3만
2026.03.26	₩76,539	₩78,712	₩76,539	₩78,229	+2.21%	224.2만
2026.03.25	₩76,968	₩77,598	₩76,499	₩76,686	-0.37%	128.6만
2026.03.24	₩76,525	₩77,719	₩76,311	₩76,753	+0.30%	188.1만
2026.03.23	₩74,836	₩77,102	₩74,541	₩76,593	+2.35%	283.2만
2026.03.20	₩75,707	₩76,029	₩74,769	₩74,862	-1.12%	399만
2026.03.19	₩73,870	₩75,238	₩73,481	₩75,198	+1.80%	420.1만
2026.03.18	₩74,661	₩75,117	₩73,964	₩74,018	-0.86%	235.4만
2026.03.17	₩73,454	₩75,305	₩73,307	₩74,809	+1.84%	283.2만
2026.03.16	₩70,987	₩72,314	₩70,906	₩72,207	+1.72%	153.8만
2026.03.13	₩71,563	₩71,630	₩70,383	₩70,852	-0.99%	172.2만
2026.03.12	₩72,059	₩72,381	₩70,236	₩71,764	-0.41%	266.8만
2026.03.11	₩72,073	₩73,065	₩71,657	₩72,985	+1.27%	141.9만
2026.03.10	₩71,724	₩72,462	₩71,510	₩72,100	+0.52%	244만
2026.03.09	₩70,168	₩71,590	₩69,900	₩71,375	+1.72%	237.4만
2026.03.06	₩70,075	₩70,906	₩69,538	₩70,450	+0.54%	233.5만
2026.03.05	₩71,818	₩71,818	₩69,940	₩70,665	-1.61%	193.3만
2026.03.04	₩71,684	₩72,180	₩70,705	₩71,885	+0.28%	165.6만
2026.03.03	₩70,182	₩71,349	₩69,686	₩71,000	+1.17%	250.7만
2026.03.02	₩73,655	₩73,790	₩72,287	₩73,213	-0.60%	136.9만
2026.02.27	₩73,374	₩73,575	₩72,851	₩72,958	-0.57%	120.8만
2026.02.26	₩72,207	₩73,226	₩71,711	₩72,971	+1.06%	119.6만
2026.02.25	₩72,998	₩73,347	₩72,368	₩72,730	-0.37%	137.2만
2026.02.24	₩72,448	₩72,703	₩71,966	₩72,542	+0.13%	129.8만
2026.02.23	₩70,799	₩72,033	₩70,799	₩71,845	+1.48%	132만
2026.02.20	₩71,282	₩71,402	₩68,827	₩70,088	-1.67%	286.8만
2026.02.19	₩71,738	₩73,226	₩70,611	₩71,939	+0.28%	485.2만
2026.02.18	₩67,272	₩67,339	₩66,561	₩66,695	-0.86%	132만
2026.02.17	₩65,837	₩66,440	₩64,938	₩66,225	+0.59%	143.5만
2026.02.13	₩64,549	₩65,488	₩63,932	₩65,166	+0.96%	204.3만
2026.02.12	₩64,455	₩64,549	₩62,242	₩63,141	-2.04%	148.9만
2026.02.11	₩64,710	₩65,340	₩64,321	₩65,246	+0.83%	116.6만
2026.02.10	₩63,597	₩63,610	₩62,899	₩63,463	-0.21%	74.3만
2026.02.09	₩63,449	₩63,825	₩63,302	₩63,718	+0.42%	82.9만
2026.02.06	₩61,652	₩62,967	₩61,532	₩62,913	+2.04%	96.6만
2026.02.05	₩61,344	₩61,934	₩60,861	₩61,652	+0.50%	146만
2026.02.04	₩62,283	₩62,578	₩61,304	₩62,229	-0.09%	161.7만
2026.02.03	₩60,405	₩62,175	₩60,351	₩62,095	+2.80%	140.6만
2026.02.02	₩58,849	₩60,164	₩58,702	₩59,909	+1.80%	155.2만
2026.01.30	₩59,801	₩59,922	₩58,822	₩59,413	-0.65%	123.1만
2026.01.29	₩60,928	₩61,411	₩59,587	₩60,432	-0.81%	167.1만
2026.01.28	₩59,895	₩60,043	₩59,037	₩59,547	-0.58%	142.6만
2026.01.27	₩59,600	₩60,217	₩59,587	₩60,083	+0.81%	141.9만
2026.01.26	₩59,868	₩60,070	₩58,876	₩58,970	-1.50%	134.7만
2026.01.23	₩60,754	₩60,915	₩59,560	₩59,587	-1.92%	134.3만
2026.01.22	₩59,117	₩59,640	₩58,836	₩59,493	+0.64%	78.7만
2026.01.21	₩58,286	₩59,345	₩58,205	₩59,292	+1.73%	167.4만
2026.01.20	₩56,663	₩57,025	₩55,711	₩56,797	+0.24%	99.5만
2026.01.16	₩56,019	₩56,154	₩55,630	₩56,046	+0.05%	97.8만
2026.01.15	₩56,569	₩56,663	₩55,604	₩55,630	-1.66%	159.5만
2026.01.14	₩55,939	₩57,253	₩55,885	₩56,891	+1.70%	172.2만
2026.01.13	₩55,121	₩56,194	₩55,067	₩55,952	+1.51%	124.4만
2026.01.12	₩53,954	₩54,504	₩53,887	₩54,182	+0.42%	108.1만
2026.01.09	₩54,195	₩54,410	₩53,538	₩53,592	-1.11%	80.4만
2026.01.08	₩53,297	₩54,423	₩53,123	₩54,410	+2.09%	158.2만
2026.01.07	₩52,921	₩53,109	₩52,398	₩52,854	-0.13%	94.9만
2026.01.06	₩54,987	₩55,483	₩54,075	₩54,128	-1.56%	178.6만
2026.01.05	₩53,833	₩54,839	₩53,056	₩54,437	+1.12%	337.3만
2026.01.02	₩51,540	₩52,519	₩51,366	₩52,398	+1.67%	135.1만
2025.12.31	₩52,304	₩52,385	₩51,567	₩51,567	-1.41%	64.7만
2025.12.30	₩51,835	₩52,237	₩51,822	₩52,090	+0.49%	89.2만
2025.12.29	₩51,768	₩51,902	₩51,419	₩51,674	-0.18%	84.6만
2025.12.26	₩51,513	₩51,688	₩51,191	₩51,406	-0.21%	44.8만
2025.12.24	₩51,258	₩51,500	₩51,071	₩51,392	+0.26%	27.3만
2025.12.23	₩51,567	₩51,956	₩51,272	₩51,500	-0.13%	96.5만
2025.12.22	₩51,446	₩51,768	₩51,111	₩51,178	-0.52%	107.3만
2025.12.19	₩51,312	₩51,486	₩50,548	₩50,641	-1.31%	248.1만
2025.12.18	₩52,881	₩52,921	₩50,856	₩50,990	-3.58%	300.4만
2025.12.17	₩53,324	₩53,766	₩52,881	₩53,672	+0.65%	139.8만
2025.12.16	₩53,431	₩53,579	₩52,747	₩52,962	-0.88%	122.2만
2025.12.15	₩54,517	₩54,531	₩53,672	₩54,088	-0.79%	89.5만
2025.12.12	₩54,651	₩54,732	₩53,941	₩54,182	-0.86%	60.3만
2025.12.11	₩54,450	₩54,853	₩54,356	₩54,584	+0.25%	95.2만
2025.12.10	₩53,847	₩54,705	₩53,485	₩54,665	+1.52%	104.1만
2025.12.09	₩54,397	₩54,879	₩54,303	₩54,450	+0.10%	87.6만
2025.12.08	₩54,947	₩55,550	₩54,719	₩54,759	-0.34%	61.8만
2025.12.05	₩55,376	₩55,630	₩54,772	₩54,826	-0.99%	77.7만
2025.12.04	₩55,201	₩55,778	₩55,174	₩55,443	+0.44%	89.9만
2025.12.03	₩54,316	₩55,228	₩54,222	₩55,201	+1.63%	95.5만
2025.12.02	₩53,029	₩53,498	₩52,814	₩53,364	+0.63%	92.4만
2025.12.01	₩54,437	₩55,094	₩54,263	₩54,410	-0.05%	109.5만
2025.11.28	₩53,444	₩54,249	₩53,377	₩53,941	+0.93%	48.9만
2025.11.26	₩53,176	₩53,646	₩53,163	₩53,525	+0.66%	89.3만
2025.11.25	₩52,506	₩53,163	₩52,211	₩53,136	+1.20%	118만
2025.11.24	₩52,921	₩53,190	₩52,345	₩53,056	+0.25%	105만
2025.11.21	₩53,015	₩53,592	₩52,747	₩53,579	+1.06%	72.5만
2025.11.20	₩54,115	₩54,826	₩52,948	₩53,136	-1.81%	92.3만
2025.11.19	₩53,525	₩54,504	₩53,458	₩54,088	+1.05%	134.7만
2025.11.18	₩53,069	₩54,142	₩53,015	₩54,061	+1.87%	130.5만
2025.11.17	₩54,450	₩54,719	₩53,739	₩53,927	-0.96%	108.3만
2025.11.14	₩54,316	₩55,067	₩54,222	₩54,558	+0.44%	89.7만
2025.11.13	₩55,429	₩55,818	₩54,920	₩54,933	-0.90%	107.4만
2025.11.12	₩55,148	₩55,537	₩54,906	₩54,920	-0.41%	99만
2025.11.11	₩55,322	₩56,006	₩55,268	₩55,362	+0.07%	99.2만
2025.11.10	₩54,745	₩55,107	₩54,182	₩54,987	+0.44%	57.4만
2025.11.07	₩54,209	₩54,879	₩53,780	₩54,423	+0.40%	110.2만
2025.11.06	₩54,222	₩54,705	₩54,155	₩54,504	+0.52%	84.3만
2025.11.05	₩53,458	₩54,155	₩53,364	₩53,793	+0.63%	110만
2025.11.04	₩53,619	₩53,686	₩53,056	₩53,391	-0.43%	137만
2025.11.03	₩53,847	₩54,839	₩53,672	₩54,625	+1.44%	174.1만
2025.10.31	₩53,927	₩54,048	₩53,203	₩53,377	-1.02%	182.7만
2025.10.30	₩52,613	₩53,793	₩51,084	₩53,565	+1.81%	458.4만
2025.10.29	₩50,682	₩51,835	₩50,615	₩51,071	+0.77%	238.7만
2025.10.28	₩49,904	₩50,709	₩49,890	₩50,561	+1.32%	187.2만
2025.10.27	₩48,844	₩49,797	₩48,844	₩49,770	+1.89%	130.1만
2025.10.24	₩48,657	₩48,938	₩47,999	₩47,999	-1.35%	125.1만
2025.10.23	₩48,254	₩49,287	₩48,254	₩49,206	+1.97%	170.7만
2025.10.22	₩47,154	₩47,691	₩47,034	₩47,423	+0.57%	125.2만
2025.10.21	₩46,457	₩46,766	₩46,015	₩46,497	+0.09%	142.8만
2025.10.20	₩46,162	₩46,658	₩46,095	₩46,645	+1.05%	123.9만
2025.10.17	₩45,974	₩46,162	₩45,800	₩46,135	+0.35%	99.8만
2025.10.16	₩46,363	₩46,819	₩45,934	₩46,082	-0.61%	227.9만
2025.10.15	₩46,122	₩46,430	₩45,880	₩45,974	-0.32%	119.8만
2025.10.14	₩45,317	₩46,175	₩45,223	₩46,095	+1.72%	87.3만
2025.10.13	₩45,746	₩46,028	₩45,371	₩45,894	+0.32%	81.8만
2025.10.10	₩46,417	₩46,846	₩45,129	₩45,183	-2.66%	143.4만
2025.10.09	₩48,777	₩49,032	₩47,678	₩47,678	-2.25%	101.4만
2025.10.08	₩49,086	₩49,099	₩48,603	₩48,844	-0.49%	94.9만
2025.10.07	₩48,549	₩48,871	₩48,429	₩48,817	+0.55%	99.8만
2025.10.06	₩48,791	₩49,032	₩48,482	₩48,509	-0.58%	148.8만
2025.10.03	₩48,496	₩48,898	₩48,469	₩48,791	+0.61%	135.2만
2025.10.02	₩49,113	₩49,247	₩48,241	₩48,241	-1.77%	159.2만
2025.10.01	₩48,952	₩49,783	₩48,844	₩49,569	+1.26%	244.4만
2025.09.30	₩47,771	₩47,999	₩47,476	₩47,973	+0.42%	244.6만
2025.09.29	₩47,584	₩48,093	₩47,450	₩47,758	+0.37%	252.9만
2025.09.26	₩47,114	₩47,651	₩47,114	₩47,423	+0.65%	197.6만
2025.09.25	₩46,162	₩46,980	₩46,135	₩46,645	+1.05%	177만
2025.09.24	₩47,382	₩47,879	₩46,403	₩46,511	-1.84%	304만
2025.09.23	₩47,235	₩48,187	₩47,154	₩47,262	+0.06%	235만
2025.09.22	₩46,631	₩46,900	₩45,813	₩46,631	0.00%	252.7만
2025.09.19	₩46,886	₩47,074	₩46,698	₩46,833	-0.11%	153.1만
2025.09.18	₩47,624	₩47,678	₩46,926	₩47,101	-1.10%	119.5만
2025.09.17	₩47,329	₩48,093	₩47,168	₩47,382	+0.11%	189.1만
2025.09.16	₩48,040	₩48,965	₩48,040	₩48,670	+1.31%	112.2만
2025.09.15	₩47,919	₩48,268	₩47,785	₩48,066	+0.31%	84.6만
2025.09.12	₩48,576	₩49,059	₩48,013	₩48,053	-1.08%	125.3만
2025.09.11	₩47,973	₩48,348	₩47,771	₩48,321	+0.73%	158.8만
2025.09.10	₩47,034	₩47,798	₩46,859	₩47,704	+1.43%	216.7만
2025.09.09	₩47,517	₩47,906	₩47,074	₩47,074	-0.93%	220.5만
2025.09.08	₩47,396	₩47,597	₩46,457	₩46,792	-1.27%	287.2만
2025.09.05	₩47,651	₩47,651	₩46,725	₩46,779	-1.83%	355.3만
2025.09.04	₩47,181	₩48,187	₩46,900	₩48,066	+1.88%	197.5만
2025.09.03	₩47,758	₩48,536	₩46,846	₩46,886	-1.83%	290.6만
2025.09.02	₩48,348	₩48,375	₩47,315	₩47,691	-1.36%	274.1만
2025.08.29	₩48,576	₩49,019	₩48,429	₩48,536	-0.08%	121.6만
2025.08.28	₩48,563	₩48,925	₩48,321	₩48,791	+0.47%	133.6만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.